76,170$
2,21%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 75,51 | 77,92 | 75,06 | 76,17 | 2,21% | 1.611.686,00 |
| 17.12.2025 | 74,62 | 76,22 | 73,93 | 74,52 | -0,61% | 1.107.288,00 |
| 16.12.2025 | 73,50 | 75,25 | 73,44 | 74,98 | 1,71% | 1.409.327,00 |
| 15.12.2025 | 76,40 | 76,40 | 73,41 | 73,72 | -3,39% | 1.704.155,00 |
| 12.12.2025 | 79,85 | 79,85 | 75,84 | 76,31 | -3,76% | 1.568.701,00 |
| 11.12.2025 | 77,97 | 79,87 | 77,80 | 79,29 | 0,53% | 1.572.733,00 |
| 10.12.2025 | 74,30 | 79,32 | 74,02 | 78,87 | 5,60% | 2.206.937,00 |
| 09.12.2025 | 74,83 | 75,99 | 73,92 | 74,69 | -1,14% | 2.014.092,00 |
| 08.12.2025 | 74,60 | 76,35 | 74,50 | 75,55 | 1,18% | 3.097.409,00 |
| 05.12.2025 | 74,00 | 75,06 | 73,73 | 74,67 | 1,27% | 1.469.816,00 |
| 04.12.2025 | 75,22 | 75,48 | 73,34 | 73,73 | -1,72% | 1.671.671,00 |
| 03.12.2025 | 73,42 | 75,50 | 73,33 | 75,02 | 3,82% | 1.932.507,00 |
| 02.12.2025 | 71,82 | 73,44 | 71,82 | 72,26 | 1,65% | 1.739.248,00 |
| 01.12.2025 | 69,40 | 71,22 | 69,40 | 71,09 | 0,79% | 1.904.091,00 |
| 28.11.2025 | 70,11 | 71,27 | 69,97 | 70,53 | 0,84% | 937.407,00 |
| 26.11.2025 | 69,24 | 70,98 | 68,91 | 69,94 | 0,59% | 2.173.539,00 |
| 25.11.2025 | 69,27 | 70,09 | 68,10 | 69,53 | 0,67% | 3.758.826,00 |
| 24.11.2025 | 70,46 | 71,24 | 68,88 | 69,07 | -15,85% | 3.488.763,00 |
| 20.11.2025 | 89,96 | 91,09 | 81,83 | 82,08 | -7,02% | 3.422.921,00 |
| 19.11.2025 | 88,05 | 89,84 | 87,54 | 88,28 | -0,32% | 1.549.189,00 |
| 18.11.2025 | 86,77 | 88,98 | 86,38 | 88,56 | 1,28% | 1.660.772,00 |
| 17.11.2025 | 91,00 | 91,00 | 86,69 | 87,44 | -4,23% | 1.959.044,00 |
| 13.11.2025 | 91,30 | 93,92 | 90,46 | 91,30 | -1,25% | 1.227.827,00 |
| 12.11.2025 | 95,00 | 96,07 | 92,23 | 92,46 | -2,13% | 1.480.944,00 |
| 11.11.2025 | 92,77 | 95,01 | 92,61 | 94,47 | 1,50% | 1.413.594,00 |
| 10.11.2025 | 90,29 | 93,32 | 89,88 | 93,07 | 3,39% | 1.901.881,00 |
| 07.11.2025 | 85,31 | 90,08 | 84,87 | 90,02 | 3,97% | 1.574.199,00 |
| 06.11.2025 | 88,16 | 89,67 | 84,84 | 86,58 | -0,53% | 1.252.441,00 |
| 05.11.2025 | 88,35 | 88,52 | 86,72 | 87,04 | -1,68% | 1.161.804,00 |
| 04.11.2025 | 88,25 | 90,10 | 86,31 | 88,53 | -2,42% | 1.545.631,00 |
| 03.11.2025 | 90,00 | 92,24 | 89,34 | 90,73 | 1,69% | 2.095.389,00 |
| 31.10.2025 | 89,67 | 90,69 | 88,50 | 89,22 | 0,94% | 1.319.446,00 |
| 30.10.2025 | 86,09 | 90,38 | 85,84 | 88,39 | 2,33% | 1.452.468,00 |
| 29.10.2025 | 86,66 | 87,65 | 85,71 | 86,38 | -0,96% | 1.152.856,00 |
| 28.10.2025 | 89,09 | 90,18 | 86,56 | 87,22 | -1,65% | 1.004.609,00 |
| 27.10.2025 | 89,26 | 89,71 | 88,12 | 88,68 | 0,54% | 1.369.089,00 |
| 24.10.2025 | 88,17 | 90,07 | 87,87 | 88,20 | 1,20% | 1.449.402,00 |
| 23.10.2025 | 85,77 | 87,22 | 85,65 | 87,15 | 1,25% | 1.148.924,00 |
| 22.10.2025 | 86,09 | 86,55 | 84,81 | 86,07 | -0,73% | 1.608.665,00 |
| 21.10.2025 | 83,55 | 86,88 | 83,49 | 86,70 | 3,42% | 1.277.535,00 |
| 20.10.2025 | 81,69 | 83,95 | 81,47 | 83,83 | 3,29% | 1.255.643,00 |
| 17.10.2025 | 80,74 | 81,67 | 80,24 | 81,16 | 0,77% | 1.417.243,00 |
| 16.10.2025 | 81,13 | 82,34 | 78,90 | 80,54 | 0,44% | 1.854.110,00 |
| 15.10.2025 | 82,58 | 82,75 | 79,80 | 80,19 | -1,98% | 2.524.368,00 |
| 14.10.2025 | 83,50 | 84,59 | 81,73 | 81,81 | -3,43% | 1.964.029,00 |
| 13.10.2025 | 87,13 | 87,77 | 84,26 | 84,72 | -2,04% | 2.044.721,00 |
| 10.10.2025 | 91,07 | 92,96 | 84,85 | 86,48 | 6,05% | 4.749.530,00 |
| 09.10.2025 | 82,91 | 82,99 | 80,77 | 81,55 | -1,98% | 1.376.726,00 |
| 08.10.2025 | 81,28 | 84,01 | 81,23 | 83,20 | 3,48% | 1.600.341,00 |
| 07.10.2025 | 84,12 | 84,12 | 79,63 | 80,40 | -4,33% | 1.521.866,00 |
| 06.10.2025 | 84,40 | 86,40 | 83,21 | 84,04 | -4,04% | 2.206.251,00 |
| 02.10.2025 | 87,22 | 89,07 | 86,35 | 87,58 | 1,11% | 1.088.335,00 |
| 01.10.2025 | 83,60 | 86,68 | 83,12 | 86,62 | 2,52% | 1.736.856,00 |
| 30.09.2025 | 87,09 | 87,09 | 82,80 | 84,49 | -2,91% | 1.480.504,00 |
| 29.09.2025 | 86,23 | 87,95 | 85,87 | 87,02 | 1,24% | 1.207.121,00 |
| 26.09.2025 | 84,78 | 86,04 | 84,50 | 85,95 | 0,98% | 1.444.903,00 |
| 25.09.2025 | 85,05 | 85,49 | 83,87 | 85,12 | -0,87% | 686.595,00 |
| 24.09.2025 | 87,68 | 88,21 | 85,66 | 85,87 | -1,08% | 719.396,00 |
| 23.09.2025 | 89,10 | 89,67 | 85,00 | 86,81 | -2,53% | 1.532.999,00 |
| 22.09.2025 | 88,01 | 89,13 | 87,48 | 89,06 | -0,13% | 950.309,00 |
| 19.09.2025 | 90,00 | 90,49 | 87,30 | 89,18 | -0,51% | 2.313.598,00 |
| 18.09.2025 | 88,01 | 89,88 | 87,54 | 89,64 | 2,89% | 1.602.425,00 |
| 17.09.2025 | 87,00 | 88,40 | 86,02 | 87,12 | 0,67% | 1.166.391,00 |
| 16.09.2025 | 88,01 | 88,14 | 85,70 | 86,54 | -2,00% | 1.247.339,00 |
| 15.09.2025 | 88,02 | 89,91 | 87,63 | 88,31 | 0,88% | 968.874,00 |
| 12.09.2025 | 89,38 | 89,38 | 86,85 | 87,54 | -1,71% | 1.649.993,00 |
| 11.09.2025 | 90,45 | 91,25 | 88,16 | 89,06 | -0,97% | 1.368.695,00 |
| 10.09.2025 | 91,50 | 92,95 | 89,27 | 89,93 | -1,38% | 1.960.209,00 |
| 09.09.2025 | 91,85 | 92,20 | 89,06 | 91,19 | -1,20% | 2.382.567,00 |
| 08.09.2025 | 87,79 | 92,72 | 87,01 | 92,30 | 6,45% | 2.408.992,00 |
| 05.09.2025 | 85,36 | 87,83 | 85,30 | 86,71 | 2,36% | 2.259.975,00 |
| 04.09.2025 | 85,58 | 85,58 | 83,11 | 84,71 | -1,83% | 1.877.852,00 |
| 03.09.2025 | 85,25 | 86,34 | 83,65 | 86,29 | 1,41% | 1.571.688,00 |
| 02.09.2025 | 82,69 | 85,26 | 82,69 | 85,09 | 0,04% | 2.833.119,00 |
| 29.08.2025 | 94,37 | 94,44 | 83,65 | 85,06 | -3,11% | 8.866.512,00 |
| 28.08.2025 | 85,13 | 88,22 | 84,65 | 87,79 | 5,39% | 4.192.808,00 |
| 27.08.2025 | 82,41 | 83,78 | 80,70 | 83,30 | 7,37% | 2.935.809,00 |
| 26.08.2025 | 78,96 | 79,75 | 77,08 | 77,58 | -1,76% | 2.259.791,00 |
| 25.08.2025 | 79,75 | 79,97 | 78,90 | 78,97 | -1,36% | 1.325.709,00 |
| 22.08.2025 | 77,58 | 80,49 | 77,48 | 80,06 | 3,18% | 1.372.128,00 |
| 21.08.2025 | 76,62 | 77,89 | 75,59 | 77,59 | 0,62% | 1.463.658,00 |
| 20.08.2025 | 77,58 | 77,81 | 75,50 | 77,11 | -0,67% | 1.821.371,00 |
| 19.08.2025 | 78,58 | 79,70 | 77,36 | 77,63 | -1,13% | 1.244.530,00 |
| 18.08.2025 | 77,50 | 78,76 | 76,81 | 78,52 | 1,63% | 763.646,00 |
| 15.08.2025 | 76,99 | 78,22 | 76,25 | 77,26 | 1,10% | 2.084.559,00 |
| 14.08.2025 | 75,62 | 76,78 | 75,01 | 76,42 | 0,05% | 1.602.742,00 |
| 13.08.2025 | 73,75 | 76,48 | 73,00 | 76,38 | 4,46% | 1.460.391,00 |
| 12.08.2025 | 73,31 | 73,58 | 72,07 | 73,12 | 0,80% | 1.659.592,00 |
| 11.08.2025 | 74,11 | 75,00 | 72,24 | 72,54 | -2,64% | 1.621.008,00 |
| 08.08.2025 | 75,76 | 76,00 | 72,15 | 74,51 | -2,44% | 2.842.599,00 |
| 07.08.2025 | 81,51 | 82,82 | 75,05 | 76,37 | -5,30% | 1.663.672,00 |
| 06.08.2025 | 80,46 | 80,97 | 78,88 | 80,64 | 0,69% | 2.407.330,00 |
| 05.08.2025 | 81,26 | 81,44 | 79,63 | 80,09 | -0,55% | 1.617.708,00 |
| 04.08.2025 | 81,00 | 81,26 | 79,67 | 80,53 | 1,19% | 1.370.119,00 |
| 01.08.2025 | 82,56 | 82,56 | 79,34 | 79,58 | -4,92% | 1.206.042,00 |
| 31.07.2025 | 88,30 | 88,30 | 83,55 | 83,70 | -4,88% | 1.536.153,00 |
| 30.07.2025 | 88,63 | 89,00 | 86,40 | 87,99 | -0,89% | 767.260,00 |
| 29.07.2025 | 89,58 | 90,76 | 87,63 | 88,78 | -0,09% | 942.777,00 |
| 28.07.2025 | 90,70 | 90,98 | 88,84 | 88,86 | -1,11% | 840.874,00 |
| 25.07.2025 | 89,11 | 91,12 | 88,64 | 89,86 | 1,30% | 1.169.348,00 |